Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 46.84 | 47.19 | 46.65 | 46.65 | 10,297 | -1.41(-2.93%) |
Jan 29, 2015 | 47.66 | 48.06 | 47.64 | 48.06 | 3,593 | +0.86(+1.82%) |
Jan 28, 2015 | 47.32 | 47.68 | 47.20 | 47.20 | 3,418 | -0.24(-0.51%) |
Jan 27, 2015 | 47.29 | 47.53 | 47.10 | 47.44 | 3,567 | +0.20(+0.42%) |
Jan 26, 2015 | 46.74 | 47.39 | 46.70 | 47.24 | 6,104 | +1.04(+2.25%) |
Jan 23, 2015 | 46.27 | 46.38 | 46.20 | 46.20 | 30,657 | +1.12(+2.48%) |
Jan 22, 2015 | 44.35 | 45.17 | 44.30 | 45.08 | 5,061 | -0.42(-0.92%) |
Jan 21, 2015 | 45.23 | 45.50 | 45.23 | 45.50 | 5,333 | -1.22(-2.61%) |
Jan 20, 2015 | 46.66 | 46.74 | 46.33 | 46.72 | 5,010 | -0.39(-0.83%) |
Jan 16, 2015 | 47.11 | 47.11 | 47.11 | 0 | -0.83(-1.73%) | |
Jan 15, 2015 | 47.65 | 47.94 | 47.65 | 47.94 | 4,322 | +1.30(+2.79%) |
Jan 14, 2015 | 46.07 | 46.64 | 46.07 | 46.64 | 6,050 | -0.75(-1.58%) |
Jan 13, 2015 | 47.39 | 0 | +0.12(+0.25%) | |||
Jan 12, 2015 | 47.43 | 47.13 | 47.27 | 4,021 | +0.14(+0.30%) | |
Jan 09, 2015 | 47.02 | 47.13 | 46.61 | 47.13 | 17,777 | +0.24(+0.51%) |
Jan 08, 2015 | 46.68 | 46.89 | 46.67 | 46.89 | 4,187 | +0.61(+1.31%) |
Jan 07, 2015 | 46.24 | 46.50 | 46.04 | 46.28 | 7,571 | -0.64(-1.36%) |
Jan 06, 2015 | 47.32 | 47.35 | 46.77 | 46.92 | 6,935 | -0.37(-0.77%) |
Jan 05, 2015 | 47.89 | 47.89 | 47.15 | 47.29 | 9,820 | -1.76(-3.59%) |
Jan 02, 2015 | 49.49 | 49.49 | 49.05 | 49.05 | 3,247 | +0.11(+0.23%) |
Dec 31, 2014 | 48.94 | 48.94 | 48.94 | 0 | -0.02(-0.05%) | |
Dec 30, 2014 | 49.40 | 49.40 | 48.96 | 48.96 | 2,419 | -1.02(-2.04%) |
Dec 29, 2014 | 49.78 | 50.06 | 49.78 | 49.98 | 5,663 | -0.46(-0.90%) |
Dec 26, 2014 | 50.08 | 50.58 | 49.90 | 50.44 | 3,357 | +0.46(+0.92%) |
Dec 24, 2014 | 49.98 | 49.98 | 49.98 | 0 | +0.16(+0.32%) | |
Dec 23, 2014 | 49.86 | 50.03 | 49.73 | 49.82 | 7,985 | -0.43(-0.85%) |
Dec 22, 2014 | 50.31 | 50.42 | 50.18 | 50.25 | 5,691 | +0.01(+0.02%) |
Dec 19, 2014 | 49.97 | 50.24 | 49.89 | 50.24 | 3,859 | +1.00(+2.03%) |
Dec 18, 2014 | 48.61 | 49.37 | 48.61 | 49.24 | 16,054 | +1.31(+2.73%) |
Dec 17, 2014 | 47.66 | 48.10 | 47.54 | 47.93 | 24,430 | +0.12(+0.25%) |
Dec 16, 2014 | 48.40 | 47.81 | 8,110 | +0.36(+0.76%) | ||
Dec 15, 2014 | 47.59 | 47.68 | 47.42 | 47.45 | 3,619 | -0.58(-1.21%) |
Dec 12, 2014 | 48.69 | 48.69 | 48.03 | 48.03 | 3,821 | -1.66(-3.34%) |
Dec 11, 2014 | 49.68 | 49.69 | 49.40 | 49.69 | 2,255 | -0.09(-0.18%) |
Dec 10, 2014 | 50.13 | 50.13 | 49.78 | 49.78 | 2,583 | -0.34(-0.68%) |
Dec 09, 2014 | 50.07 | 50.19 | 49.95 | 50.12 | 4,721 | -0.57(-1.12%) |
Dec 08, 2014 | 50.53 | 50.69 | 50.52 | 50.69 | 4,655 | -0.55(-1.07%) |
Dec 05, 2014 | 50.21 | 51.47 | 50.21 | 51.24 | 3,562 | +0.87(+1.73%) |
Dec 04, 2014 | 50.26 | 50.59 | 50.20 | 50.37 | 8,736 | +0.10(+0.20%) |
Dec 03, 2014 | 50.40 | 50.40 | 50.09 | 50.27 | 4,322 | +0.11(+0.22%) |
Dec 02, 2014 | 50.25 | 50.36 | 50.04 | 50.16 | 3,672 | -0.37(-0.73%) |
Dec 01, 2014 | 50.59 | 50.70 | 50.45 | 50.53 | 5,882 | +0.26(+0.52%) |
Nov 28, 2014 | 50.15 | 50.27 | 50.13 | 50.27 | 3,206 | +0.76(+1.53%) |
Nov 26, 2014 | 49.51 | 49.51 | 49.51 | 0 | +0.50(+1.03%) | |
Nov 25, 2014 | 48.84 | 49.10 | 48.75 | 49.01 | 9,344 | +0.82(+1.69%) |
Nov 24, 2014 | 48.09 | 48.23 | 48.02 | 48.19 | 5,293 | -0.81(-1.65%) |
Nov 21, 2014 | 49.17 | 49.17 | 48.90 | 49.00 | 18,524 | -0.23(-0.48%) |
Nov 20, 2014 | 49.32 | 49.32 | 49.14 | 49.23 | 3,855 | +0.14(+0.29%) |
Nov 19, 2014 | 48.79 | 49.20 | 48.66 | 49.09 | 6,887 | +0.50(+1.03%) |
Nov 18, 2014 | 48.30 | 48.59 | 48.30 | 48.59 | 3,068 | +0.10(+0.21%) |
Nov 17, 2014 | 48.53 | 48.29 | 48.49 | 5,368 | +0.20(+0.41%) | |
Nov 14, 2014 | 48.15 | 48.29 | 47.86 | 48.29 | 3,029 | +0.15(+0.31%) |
Nov 13, 2014 | 48.12 | 48.24 | 48.09 | 48.14 | 2,553 | +0.39(+0.82%) |
Nov 12, 2014 | 47.62 | 47.75 | 47.52 | 47.75 | 3,350 | -0.20(-0.42%) |
Nov 11, 2014 | 48.04 | 48.25 | 47.95 | 47.95 | 2,637 | +0.79(+1.68%) |
Nov 10, 2014 | 47.27 | 47.45 | 47.16 | 47.16 | 2,752 | +0.04(+0.09%) |
Nov 07, 2014 | 46.98 | 47.19 | 46.87 | 47.12 | 5,401 | -0.19(-0.39%) |
Nov 06, 2014 | 47.42 | 47.45 | 47.20 | 47.30 | 3,555 | +0.14(+0.31%) |
Nov 05, 2014 | 47.29 | 47.31 | 46.93 | 47.16 | 25,809 | +2.27(+5.06%) |
Nov 04, 2014 | 44.42 | 44.91 | 44.29 | 44.89 | 4,030 | +1.99(+4.63%) |